Groupe Canal Plus historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 241.20 | 241.50 | 236.40 | 238.70 | 237.03 | 333,189 |
| 2025-08-15 | 239.30 | 244.00 | 239.30 | 240.30 | 238.61 | 362,056 |
| 2025-08-14 | 236.00 | 242.50 | 236.00 | 240.50 | 238.81 | 321,838 |
| 2025-08-13 | 236.30 | 243.00 | 236.00 | 239.60 | 237.92 | 1,303,768 |
| 2025-08-12 | 243.90 | 245.50 | 236.10 | 240.00 | 238.32 | 704,727 |
| 2025-08-11 | 240.00 | 245.30 | 238.90 | 245.30 | 243.58 | 359,308 |
| 2025-08-08 | 240.10 | 242.80 | 238.00 | 240.00 | 238.32 | 492,806 |
| 2025-08-07 | 238.10 | 243.40 | 238.00 | 242.50 | 240.80 | 958,113 |
| 2025-08-06 | 248.00 | 249.10 | 238.30 | 238.30 | 236.63 | 615,323 |
| 2025-08-05 | 248.00 | 253.00 | 246.90 | 247.60 | 245.86 | 754,612 |
| 2025-08-04 | 248.40 | 251.60 | 245.00 | 247.60 | 245.86 | 418,077 |
| 2025-08-01 | 241.00 | 249.90 | 240.40 | 249.90 | 248.15 | 584,188 |
| 2025-07-31 | 243.70 | 250.22 | 206.02 | 241.00 | 239.31 | 2,771,543 |
| 2025-07-30 | 248.20 | 252.20 | 241.10 | 245.60 | 243.88 | 1,613,159 |
| 2025-07-29 | 231.00 | 248.30 | 222.18 | 248.30 | 246.56 | 6,167,673 |
| 2025-07-28 | 227.40 | 229.91 | 226.00 | 229.60 | 227.99 | 680,342 |
| 2025-07-25 | 231.00 | 232.90 | 228.60 | 229.00 | 227.39 | 872,925 |
| 2025-07-24 | 229.90 | 232.80 | 228.80 | 231.00 | 229.38 | 830,029 |
| 2025-07-23 | 225.90 | 230.40 | 225.10 | 230.00 | 228.39 | 541,899 |
| 2025-07-22 | 220.00 | 229.90 | 220.00 | 225.70 | 224.12 | 962,380 |
| 2025-07-21 | 235.00 | 235.00 | 224.20 | 225.00 | 223.42 | 861,297 |
| 2025-07-18 | 229.70 | 235.40 | 227.70 | 234.20 | 232.56 | 693,815 |
| 2025-07-17 | 226.20 | 232.80 | 226.20 | 228.50 | 226.90 | 351,752 |
| 2025-07-16 | 227.20 | 233.40 | 227.20 | 229.50 | 227.89 | 354,342 |
| 2025-07-15 | 233.40 | 234.10 | 229.80 | 230.10 | 228.49 | 517,755 |
| 2025-07-14 | 225.20 | 233.00 | 225.20 | 233.00 | 231.37 | 328,916 |
| 2025-07-11 | 230.00 | 230.90 | 227.40 | 229.20 | 227.59 | 425,359 |
| 2025-07-10 | 226.30 | 232.80 | 226.30 | 229.80 | 228.19 | 647,350 |
| 2025-07-09 | 226.90 | 235.90 | 226.20 | 228.60 | 227.00 | 1,321,136 |
| 2025-07-08 | 229.40 | 236.00 | 227.60 | 235.00 | 233.35 | 503,454 |
| 2025-07-07 | 226.90 | 231.20 | 215.70 | 231.20 | 229.58 | 367,317 |
| 2025-07-04 | 224.50 | 228.00 | 221.00 | 227.90 | 226.30 | 567,866 |
| 2025-07-03 | 227.90 | 230.50 | 225.40 | 225.40 | 223.82 | 709,379 |
| 2025-07-02 | 227.60 | 230.38 | 224.30 | 228.10 | 226.50 | 972,070 |
| 2025-07-01 | 227.40 | 229.50 | 223.50 | 229.40 | 227.79 | 549,561 |
| 2025-06-30 | 230.00 | 230.10 | 225.80 | 227.80 | 226.20 | 671,913 |
| 2025-06-27 | 219.00 | 226.10 | 218.00 | 226.10 | 224.51 | 334,707 |
| 2025-06-26 | 222.00 | 222.90 | 217.70 | 219.50 | 217.96 | 571,484 |
| 2025-06-25 | 224.20 | 226.50 | 220.40 | 221.00 | 219.45 | 606,883 |
| 2025-06-24 | 220.90 | 228.00 | 220.90 | 225.20 | 223.62 | 400,291 |
| 2025-06-23 | 222.90 | 227.90 | 220.90 | 224.40 | 222.83 | 395,432 |
| 2025-06-20 | 220.50 | 226.00 | 220.50 | 224.10 | 222.53 | 3,286,918 |
| 2025-06-19 | 216.40 | 224.20 | 216.40 | 221.90 | 220.34 | 464,007 |
| 2025-06-18 | 228.50 | 229.20 | 224.10 | 224.20 | 220.91 | 1,063,505 |
| 2025-06-17 | 226.00 | 231.50 | 223.60 | 228.70 | 225.35 | 641,075 |
| 2025-06-16 | 220.00 | 228.40 | 215.20 | 226.70 | 223.38 | 1,184,225 |
| 2025-06-13 | 226.30 | 226.30 | 217.10 | 220.20 | 216.97 | 915,572 |
| 2025-06-12 | 225.00 | 230.40 | 224.50 | 227.40 | 224.07 | 681,223 |
| 2025-06-11 | 221.00 | 226.70 | 220.30 | 226.70 | 223.38 | 17,155,770 |
| 2025-06-10 | 222.20 | 223.40 | 218.91 | 221.30 | 218.06 | 1,564,105 |
| 2025-06-09 | 222.90 | 228.90 | 220.10 | 222.00 | 218.75 | 788,634 |
| 2025-06-06 | 200.00 | 222.70 | 200.00 | 222.70 | 219.44 | 3,725,447 |
| 2025-06-05 | 208.80 | 208.80 | 199.76 | 200.70 | 197.76 | 3,824,157 |
| 2025-06-04 | 212.50 | 213.60 | 204.00 | 204.00 | 201.01 | 1,737,907 |
| 2025-06-03 | 209.90 | 212.70 | 208.40 | 212.70 | 209.58 | 812,095 |
| 2025-06-02 | 207.00 | 210.90 | 207.00 | 210.00 | 206.92 | 907,986 |
| 2025-05-30 | 206.60 | 211.40 | 206.60 | 208.90 | 205.84 | 2,398,745 |
| 2025-05-29 | 208.00 | 211.90 | 207.43 | 209.80 | 206.72 | 951,951 |
| 2025-05-28 | 210.70 | 211.40 | 207.00 | 207.50 | 204.46 | 953,900 |
| 2025-05-27 | 203.80 | 210.90 | 202.30 | 210.90 | 207.81 | 3,063,104 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-11 | 0.0186 GBP |
| 2025-06-19 | 0.0169 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.